Dark

NIO20271217C4.5
NIO Dec 17 2027 4.50 Call (NIO271217C00004500)
option OPRA

EOD

Aug 7, 2026

1.60+13.475%(+0.19)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.6100	1.6100	1.6000	1.6000	+13.475%	3	875	0.000%
2026-08-06	1.5000	1.5300	1.3000	1.4100	-10.191%	125	874	+13.475%
2026-08-05	1.6300	1.6300	1.5700	1.5700	-4.848%	15	863	+1.911%
2026-08-04	1.6700	1.6700	1.6500	1.6500	+1.227%	4	863	-3.030%
2026-08-03	1.6300	1.6300	1.6300	1.6300	-7.386%	6	863	-1.840%
2026-07-31	1.7300	1.7600	1.7000	1.7600	+6.667%	35	863	-9.091%
2026-07-29	1.6500	1.6500	1.6500	1.6500	+1.227%	1	861	-3.030%
2026-07-28	1.5500	1.6300	1.5500	1.6300	+3.822%	3	860	-1.840%
2026-07-27	1.5900	1.6200	1.5700	1.5700	+3.974%	9	859	+1.911%
2026-07-24	1.5000	1.5100	1.5000	1.5100	-6.790%	10	859	+5.960%
2026-07-23	1.6400	1.6400	1.5300	1.6200	-1.220%	121	858	-1.235%
2026-07-22	1.7100	1.7100	1.5900	1.6400	-1.796%	14	858	-2.439%
2026-07-21	1.6700	1.6700	1.6700	1.6700	-10.215%	1	847	-4.192%
2026-07-13	1.8600	1.8600	1.8600	1.8600	+2.762%	16	847	-13.978%
2026-07-10	1.8100	1.8100	1.8100	1.8100	-4.737%	1	839	-11.602%
2026-07-06	1.9000	1.9000	1.9000	1.9000	+6.742%	1	838	-15.789%
2026-07-02	1.7800	1.7800	1.7800	1.7800	0.000%	7	833	-10.112%
2026-06-26	1.7800	1.7800	1.7800	1.7800	-13.171%	1	833	-10.112%
2026-06-22	1.9300	2.0500	1.9300	2.0500	+1.485%	2	833	-21.951%
2026-06-16	1.9100	2.0200	1.9100	2.0200	-9.009%	304	833	-20.792%
2026-06-12	2.2200	2.2200	2.2200	2.2200	-0.893%	1	1,135	-27.928%
2026-06-09	2.3900	2.3900	2.2400	2.2400	-5.485%	3	1,135	-28.571%
2026-06-08	2.3700	2.3700	2.3700	2.3700	-1.660%	4	1,135	-32.489%
2026-06-05	2.4100	2.4100	2.4100	2.4100	-24.451%	2	1,139	-33.610%
2026-06-02	3.1900	3.1900	3.1900	3.1900	+22.692%	39	1,139	-49.843%
2026-05-29	2.6000	2.6000	2.6000	2.6000	+1.563%	1	1,139	-38.462%
2026-05-27	2.3500	2.5600	2.3500	2.5600	+2.400%	10	1,138	-37.500%
2026-05-26	2.0500	2.5000	2.0500	2.5000	+11.111%	22	1,148	-36.000%
2026-05-22	2.1700	2.2500	2.1700	2.2500	-10.714%	2	1,166	-28.889%
2026-05-20	2.5000	2.5200	2.5000	2.5200	-17.377%	12	1,167	-36.508%
2026-05-14	3.0500	3.0500	3.0500	3.0500	-4.984%	1	1,161	-47.541%
2026-05-13	2.8700	3.2100	2.8700	3.2100	+19.776%	3	1,162	-50.156%
2026-05-08	2.6600	2.6800	2.6600	2.6800	+1.132%	6	1,162	-40.299%
2026-05-06	2.6500	2.6500	2.6500	2.6500	-5.357%	1	1,167	-39.623%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-9.091%	10	1,167	-42.857%
2026-04-23	3.0800	3.0800	3.0800	3.0800	-5.231%	1	1,177	-48.052%
2026-04-22	3.2500	3.2500	3.2500	3.2500	+3.175%	43	1,176	-50.769%
2026-04-16	3.2300	3.2300	3.1500	3.1500	-1.563%	2	1,219	-49.206%
2026-04-14	3.2000	3.2000	3.2000	3.2000	-1.538%	1	1,220	-50.000%
2026-04-09	3.2500	3.2500	3.2500	3.2500	+4.839%	1	1,221	-50.769%
2026-04-06	3.2000	3.2000	3.1000	3.1000	+9.155%	201	1,222	-48.387%
2026-03-31	2.8400	2.8400	2.8400	2.8400	+15.918%	2	1,069	-43.662%
2026-03-30	2.4000	2.4500	2.3700	2.4500	+14.486%	103	1,069	-34.694%
2026-03-27	2.4000	2.4300	2.1400	2.1400	-19.245%	28	1,018	-25.234%
2026-03-24	2.6800	2.6800	2.6400	2.6500	0.000%	4	1,037	-39.623%
2026-03-23	2.6500	2.6500	2.6500	2.6500	-3.636%	10	1,038	-39.623%
2026-03-19	2.7200	2.7500	2.7200	2.7500	-2.135%	2	1,028	-41.818%
2026-03-17	2.8300	2.8900	2.8100	2.8100	-6.333%	13	1,030	-43.060%
2026-03-16	3.0000	3.0000	3.0000	3.0000	+10.294%	1	1,041	-46.667%
2026-03-13	2.7200	2.7200	2.7200	2.7200	+8.800%	1	1,042	-41.176%
2026-03-11	2.4500	2.5000	2.4500	2.5000	-3.846%	302	1,042	-36.000%
2026-03-10	2.2100	2.6000	2.2100	2.6000	+26.214%	112	1,341	-38.462%
2026-03-09	2.0300	2.0900	2.0300	2.0600	+4.040%	380	1,256	-22.330%
2026-03-06	1.9800	1.9800	1.9800	1.9800	+4.762%	2	1,165	-19.192%
2026-03-05	1.8900	1.8900	1.8900	1.8900	-5.500%	2	1,163	-15.344%
2026-03-04	1.8800	2.0700	1.8800	2.0000	+17.647%	23	1,163	-20.000%
2026-03-03	1.5000	1.7000	1.5000	1.7000	-6.077%	103	1,169	-5.882%
2026-03-02	1.8500	1.8500	1.8100	1.8100	-11.707%	20	1,134	-11.602%
2026-02-27	2.0700	2.0700	2.0500	2.0500	-12.017%	2	1,152	-21.951%
2026-02-25	2.2600	2.3900	2.2600	2.3300	-1.271%	22	1,157	-31.330%
2026-02-23	2.3600	2.3600	2.3600	2.3600	+41.317%	1	1,157	-32.203%
2026-02-20	1.6700	1.6700	1.6700	1.6700	-18.537%	2	1,156	-4.192%
2026-02-19	2.0700	2.0700	2.0300	2.0500	-0.966%	12	1,154	-21.951%
2026-02-18	2.0800	2.0800	2.0700	2.0700	-0.481%	5	1,162	-22.705%
2026-02-17	2.0800	2.0800	2.0800	2.0800	-3.256%	5	1,162	-23.077%
2026-02-13	2.0000	2.1500	2.0000	2.1500	-6.926%	15	1,182	-25.581%
2026-02-06	2.3100	2.3100	2.3100	2.3100	+11.058%	100	1,182	-30.736%
2026-02-05	2.0300	2.1400	1.9500	2.0800	+17.514%	26	1,151	-23.077%
2026-02-04	1.7700	1.7700	1.7700	1.7700	-3.804%	30	1,153	-9.605%
2026-02-03	1.8500	1.8500	1.8400	1.8400	-0.541%	3	1,153	-13.043%
2026-02-02	1.2700	1.8600	1.2700	1.8500	-10.194%	71	1,153	-13.514%
2026-01-30	2.0800	2.0800	2.0600	2.0600	0.000%	102	1,117	-22.330%
2026-01-29	2.0600	2.0600	2.0600	2.0600	+4.569%	5	1,015	-22.330%
2026-01-27	1.9700	1.9900	1.9200	1.9700	+6.486%	37	1,010	-18.782%
2026-01-23	1.8500	1.8500	1.8500	1.8500	+0.543%	5	1,019	-13.514%
2026-01-21	1.8400	1.8400	1.8400	1.8400	+2.222%	1	1,019	-13.043%
2026-01-20	1.8700	1.8700	1.8000	1.8000	-4.762%	12	1,020	-11.111%
2026-01-16	1.9000	1.9000	1.8900	1.8900	+2.162%	56	990	-15.344%
2026-01-15	1.8500	1.8500	1.8500	1.8500	-5.128%	10	990	-13.514%
2026-01-13	1.9700	1.9700	1.9500	1.9500	-2.500%	12	1,000	-17.949%
2026-01-12	2.0000	2.0000	2.0000	2.0000	+5.263%	1	993	-20.000%
2026-01-09	1.9000	1.9000	1.9000	1.9000	-4.523%	1	992	-15.789%
2026-01-08	1.9900	1.9900	1.9900	1.9900	-1.970%	1	992	-19.598%
2026-01-06	2.1500	2.1500	2.0300	2.0300	-5.140%	3	992	-21.182%
2026-01-05	2.1500	2.1500	2.0000	2.1400	-5.727%	37	1,002	-25.234%
2026-01-02	2.4000	2.4000	2.2700	2.2700	-1.304%	20	1,002	-29.515%
2025-12-31	2.3400	2.3400	2.2000	2.3000	-5.350%	26	997	-30.435%
2025-12-29	2.3600	2.4300	2.3600	2.4300	+17.961%	2	997	-34.156%
2025-12-24	2.0600	2.0600	2.0600	2.0600	-4.186%	11	997	-22.330%
2025-12-18	2.1500	2.1500	2.1500	2.1500	+5.911%	11	997	-25.581%
2025-12-17	2.0300	2.0300	2.0300	2.0300	-5.581%	40	986	-21.182%
2025-12-16	2.1800	2.1800	2.1500	2.1500	-6.926%	24	986	-25.581%
2025-12-11	2.3100	2.3100	2.3100	2.3100	+5.479%	15	990	-30.736%
2025-12-10	2.1900	2.1900	2.1900	2.1900	-6.809%	4	1,005	-26.941%
2025-12-08	2.2400	2.3500	2.2400	2.3500	+6.335%	6	1,001	-31.915%
2025-12-04	2.1700	2.2100	2.1700	2.2100	+7.805%	4	1,005	-27.602%
2025-12-03	2.2100	2.2100	2.0500	2.0500	-14.583%	55	1,003	-21.951%
2025-12-01	2.4000	2.4000	2.4000	2.4000	-4.000%	5	1,003	-33.333%
2025-11-26	2.6000	2.6000	2.5000	2.5000	-9.747%	7	1,005	-36.000%
2025-11-25	2.6600	2.7700	2.6600	2.7700	+5.725%	6	1,005	-42.238%
2025-11-20	2.6200	2.6200	2.6200	2.6200	-15.484%	5	999	-38.931%
2025-11-17	3.1000	3.1000	3.1000	3.1000	-3.125%	1	1,002	-48.387%
2025-11-14	3.2000	3.2000	3.2000	3.2000	-5.882%	1	1,002	-50.000%
2025-11-12	3.4500	3.4500	3.4000	3.4000	-5.556%	20	983	-52.941%
2025-11-11	3.6000	3.6000	3.6000	3.6000	-11.980%	1	983	-55.556%
2025-11-04	4.0900	4.0900	4.0900	4.0900	-2.153%	1	983	-60.880%
2025-11-03	4.2000	4.2000	4.1800	4.1800	+16.111%	19	1,001	-61.722%
2025-10-31	3.6000	3.6000	3.6000	3.6000	-8.861%	2	1,001	-55.556%
2025-10-30	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,001	-59.494%
2025-10-29	4.0000	4.0000	4.0000	4.0000	+5.263%	2	1,000	-60.000%
2025-10-24	3.8000	3.8000	3.8000	3.8000	+2.426%	10	998	-57.895%
2025-10-22	3.7100	3.7100	3.7100	3.7100	+1.644%	1	988	-56.873%
2025-10-21	3.6500	3.6500	3.6500	3.6500	-1.882%	50	988	-56.164%
2025-10-16	3.7200	3.7200	3.7200	3.7200	+0.541%	5	993	-56.989%
2025-10-15	3.8500	3.8500	3.7000	3.7000	-2.632%	12	993	-56.757%
2025-10-14	3.8000	3.8000	3.8000	3.8000	-5.000%	9	996	-57.895%
2025-10-13	3.9200	4.0000	3.9200	4.0000	+7.817%	25	991	-60.000%
2025-10-10	3.7100	3.7100	3.7100	3.7100	-12.085%	2	991	-56.873%
2025-10-09	4.4000	4.4000	4.2200	4.2200	+0.476%	2	992	-62.085%
2025-10-07	4.2000	4.2000	4.2000	4.2000	-6.667%	5	991	-61.905%
2025-10-06	4.5200	4.5200	4.5000	4.5000	0.000%	11	991	-64.444%
2025-10-02	4.5000	4.5000	4.4200	4.5000	+2.273%	78	1,002	-64.444%
2025-10-01	4.4300	4.4300	4.4000	4.4000	+1.149%	2	1,030	-63.636%
2025-09-30	4.3500	4.3500	4.3500	4.3500	+12.987%	296	1,030	-63.218%
2025-09-29	3.8600	3.8600	3.7500	3.8500	+16.667%	4	1,326	-58.442%
2025-09-26	3.3000	3.3000	3.3000	3.3000	-16.456%	20	1,328	-51.515%
2025-09-25	3.9500	3.9500	3.9500	3.9500	-1.250%	4	1,348	-59.494%
2025-09-24	4.0000	4.0000	4.0000	4.0000	+4.987%	25	1,348	-60.000%
2025-09-23	3.8100	3.8100	3.8100	3.8100	-3.544%	1	1,323	-58.005%
2025-09-22	3.8700	3.9500	3.8700	3.9500	-3.659%	2	1,324	-59.494%
2025-09-19	4.3000	4.3000	4.1000	4.1000	-4.206%	148	1,324	-60.976%
2025-09-18	4.0500	4.2800	4.0500	4.2800	+1.905%	52	1,357	-62.617%
2025-09-17	4.0000	4.2000	4.0000	4.2000	+9.091%	96	1,307	-61.905%
2025-09-16	3.8500	3.8500	3.8500	3.8500	+11.594%	20	1,332	-58.442%
2025-09-15	3.4500	3.4500	3.4500	3.4500	+8.150%	15	1,352	-53.623%
2025-09-12	3.0500	3.3500	3.0500	3.1900	+1.270%	44	1,352	-49.843%
2025-09-11	3.0000	3.1500	3.0000	3.1500	+5.000%	58	1,353	-49.206%
2025-09-10	2.7700	3.0000	2.7700	3.0000	-3.846%	58	1,395	-46.667%
2025-09-09	3.1200	3.1200	3.1200	3.1200	-1.577%	1	1,381	-48.718%
2025-09-08	3.1000	3.1700	3.0500	3.1700	+3.934%	47	1,381	-49.527%
2025-09-05	3.0500	3.0500	3.0000	3.0500	-3.175%	41	1,397	-47.541%
2025-09-04	3.0000	3.1500	2.8300	3.1500	+1.286%	226	1,397	-49.206%
2025-09-03	3.1100	3.1100	3.1100	3.1100	-9.855%	2	1,399	-48.553%
2025-09-02	3.2500	3.4500	3.2500	3.4500	+2.985%	15	1,400	-53.623%
2025-08-29	3.4000	3.4000	3.3000	3.3500	+2.134%	3	1,410	-52.239%
2025-08-28	3.2800	3.2800	3.2800	3.2800	-4.651%	5	1,410	-51.220%
2025-08-27	3.4400	3.4400	3.4400	3.4400	-4.444%	1	1,405	-53.488%
2025-08-26	3.4000	3.7100	3.4000	3.6000	+9.091%	279	1,405	-55.556%
2025-08-25	3.7000	3.7000	3.3000	3.3000	+2.167%	11	1,515	-51.515%
2025-08-22	2.7800	3.5000	2.7800	3.2300	+21.429%	726	1,524	-50.464%
2025-08-21	2.5700	2.6600	2.4700	2.6600	+31.683%	117	1,488	-39.850%
2025-08-20	2.3000	2.3000	2.0200	2.0200	-12.554%	20	1,480	-20.792%
2025-08-19	2.2900	2.4000	2.0900	2.3100	+7.944%	161	1,490	-30.736%
2025-08-18	2.1400	2.1700	2.1200	2.1400	+2.885%	57	1,604	-25.234%
2025-08-15	2.0500	2.1200	2.0500	2.0800	+10.638%	31	1,611	-23.077%
2025-08-14	1.8800	1.8800	1.8200	1.8800	-4.569%	86	1,607	-14.894%
2025-08-13	1.9700	1.9900	1.9400	1.9700	+3.684%	94	1,539	-18.782%
2025-08-12	2.0500	2.0800	1.9000	1.9000	-15.179%	273	1,453	-15.789%
2025-08-11	2.3000	2.6800	2.2100	2.2400	+2.283%	52	1,271	-28.571%
2025-08-08	2.1600	2.1900	2.1300	2.1900	+3.791%	132	1,224	-26.941%
2025-08-07	2.1200	2.1400	2.0800	2.1100	+3.941%	66	1,128	-24.171%
2025-08-06	2.0300	2.0300	2.0300	2.0300	+2.525%	50	1,067	-21.182%
2025-08-05	2.0600	2.0600	1.9600	1.9800	-6.604%	299	1,067	-19.192%
2025-08-04	2.3500	2.3500	2.0400	2.1200	-6.195%	29	770	-24.528%
2025-08-01	2.1800	2.3000	2.1800	2.2600	+5.116%	29	751	-29.204%
2025-07-31	1.9800	2.2900	1.9500	2.1500	+6.965%	172	748	-25.581%
2025-07-30	2.0000	2.0200	1.9900	2.0100	-7.798%	46	608	-20.398%
2025-07-29	2.1200	2.1900	2.0900	2.1800	-2.679%	167	588	-26.606%
2025-07-28	2.2800	2.2800	2.2400	2.2400	-3.863%	23	441	-28.571%
2025-07-25	2.2800	2.3300	2.2400	2.3300	+4.484%	18	420	-31.330%
2025-07-24	2.1200	2.2300	2.1200	2.2300	-4.292%	12	428	-28.251%
2025-07-23	2.4500	2.4500	2.2600	2.3300	-0.851%	115	418	-31.330%
2025-07-22	2.1900	2.4400	2.1900	2.3500	+14.078%	240	412	-31.915%
2025-07-21	2.0900	2.2000	2.0600	2.0600	+4.040%	128	257	-22.330%
2025-07-18	1.9700	2.1200	1.9000	1.9800	-1.493%	120	150	-19.192%
2025-07-17	1.8000	2.0600	1.8000	2.0100	+14.857%	41	41	-20.398%
2025-07-16	1.7500	1.7500	1.7500	1.7500	0.000%	1	0	-8.571%

.dark-mode .XDKFv9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XDKFv9{ color: #333333; background-color: white; border: 2px solid #333333; }NIO20271217C4.5NIO Dec 17 2027 4.50 Call (NIO271217C00004500)option OPRA

NIO20271217C4.5
NIO Dec 17 2027 4.50 Call (NIO271217C00004500)
option OPRA